Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaizen Discovery Inc (TSV: KZD )

0.0850 UNCHANGED
Last Price Updated: 2:38 PM EST, Feb 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2018 0.0750 0.0750 0.0750 240 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Apr 25, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Apr 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 19, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 18, 2018 0.0700 0.0700 0.0700 0.0700 52,000 +0.01(+7.69%)
Apr 17, 2018 0.0650 0.0650 0.0650 0.0650 61,000 +0.01(+8.33%)
Apr 13, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 12, 2018 0.0650 0.0650 0.0650 0.0650 268,333 -0.01(-7.14%)
Apr 11, 2018 0.0750 0.0750 0.0700 0.0700 122,000 -0.00(-6.67%)
Apr 10, 2018 0.0750 0.0750 0.0750 0.0750 60,000 -0.01(-6.25%)
Apr 09, 2018 0.0750 0.0800 0.0750 0.0800 35,060 -0.01(-5.88%)
Apr 06, 2018 0.0900 0.0900 0.0700 0.0850 76,000 -0.00(-5.56%)
Apr 05, 2018 0.0750 0.0900 0.0750 0.0900 122,000 +0.01(+20.00%)
Apr 04, 2018 0.0800 0.0800 0.0700 0.0750 32,000 -0.01(-6.25%)
Apr 03, 2018 0.0750 0.0800 0.0750 0.0800 25,000 -0.01(-5.88%)
Apr 02, 2018 0.0750 0.0850 0.0750 0.0850 40,000 -0.00(-5.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 27, 2018 0.0800 0.0900 0.0800 0.0900 25,000 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 22, 2018 0.0900 0.0900 0.0800 0.0850 25,000 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.0900 0.0800 0.0850 20,000 -0.00(-5.56%)
Mar 20, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 15, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 14, 2018 0.0950 0.0950 0.0700 0.0800 124,000 -0.01(-15.79%)
Mar 13, 2018 0.0950 0.0950 0.0950 0.0950 14,500 -0.01(-5.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 08, 2018 0.0850 0.0850 0.0800 0.0800 32,000 -0.01(-5.88%)
Mar 07, 2018 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Mar 06, 2018 0.0750 0.0850 0.0650 0.0850 8,780,500 +0.01(+13.33%)
Mar 05, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Mar 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 28, 2018 0.0750 0.0750 0.0750 0.0750 14,900 -0.01(-11.76%)
Feb 27, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Feb 26, 2018 0.0850 0.0850 0.0800 0.0800 39,000 -0.01(-5.88%)
Feb 21, 2018 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Feb 20, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 07, 2018 0.1050 0.1050 0.0850 0.0850 185,500 -0.01(-15.00%)
Feb 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 02, 2018 0.1000 0.1000 0.1000 0.1000 563,300 +0.00(+0.00%)
Feb 01, 2018 0.1150 0.1150 0.1000 0.1000 23,000 -0.00(-4.76%)
Jan 31, 2018 0.1050 0.1050 0.1050 0.1050 29,000 +0.00(+0.00%)
Jan 30, 2018 0.1150 0.1150 0.1000 0.1050 562,500 -0.01(-4.55%)
Jan 29, 2018 0.1100 0.1100 0.1100 0.1100 89,500 +0.00(+0.00%)
Jan 26, 2018 0.1200 0.1200 0.1100 0.1100 285,900 -0.01(-8.33%)
Jan 24, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 23, 2018 0.1150 0.1150 0.1150 0.1150 30,500 +0.00(+0.00%)
Jan 22, 2018 0.1150 0.1150 0.1150 0.1150 25,000 -0.00(-4.17%)
Jan 19, 2018 0.1150 0.1200 0.1150 0.1200 48,500 +0.01(+9.09%)
Jan 18, 2018 0.1150 0.1150 0.1100 0.1100 60,000 -0.01(-8.33%)
Jan 17, 2018 0.1200 0.1250 0.1200 0.1200 166,000 -0.01(-4.00%)
Jan 16, 2018 0.1100 0.1250 0.1100 0.1250 111,500 +0.01(+13.64%)
Jan 15, 2018 0.1000 0.1100 0.1000 0.1100 32,900 +0.01(+10.00%)
Jan 11, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 10, 2018 0.1000 0.1000 0.0950 0.0950 109,500 -0.01(-5.00%)
Jan 09, 2018 0.1050 0.1050 0.1000 0.1000 5,600 +0.00(+0.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1050 0.1000 0.1000 241,000 -0.00(-4.76%)
Jan 04, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jan 03, 2018 0.1150 0.1150 0.1000 0.1050 403,000 +0.00(+0.00%)
Jan 02, 2018 0.1100 0.1150 0.1050 0.1050 9,500 +0.00(+0.00%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2017 0.1050 0.1100 0.1050 0.1050 139,500 +0.00(+0.00%)
Dec 27, 2017 0.1100 0.1100 0.1050 0.1050 32,500 -0.01(-4.55%)
Dec 22, 2017 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Dec 21, 2017 0.1150 0.1150 0.1100 0.1100 62,540 -0.01(-4.35%)
Dec 20, 2017 0.1150 0.1150 0.1150 0.1150 299,000 +0.00(+0.00%)
Dec 19, 2017 0.1150 0.1150 0.1150 0.1150 31,060 +0.00(+0.00%)
Dec 18, 2017 0.1050 0.1150 0.1000 0.1150 61,000 +0.00(+0.00%)
Dec 15, 2017 0.1100 0.1250 0.1100 0.1150 25,400 +0.01(+15.00%)
Dec 14, 2017 0.1000 0.1000 0.1000 0.1000 18,020 -0.00(-4.76%)
Dec 13, 2017 0.1100 0.1100 0.1050 0.1050 259,700 +0.00(+0.00%)
Dec 12, 2017 0.1050 0.1150 0.1050 0.1050 30,000 -0.01(-8.70%)
Dec 11, 2017 0.1150 0.1150 0.1150 0.1150 210,000 +0.00(+0.00%)
Dec 08, 2017 0.1200 0.1200 0.1150 0.1150 280,200 -0.00(-4.17%)
Dec 07, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Dec 06, 2017 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Dec 05, 2017 0.1200 0.1200 0.1150 0.1150 75,940 -0.00(-4.17%)
Dec 04, 2017 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Dec 01, 2017 0.1200 0.1200 0.1200 0.1200 59,500 +0.00(+4.35%)
Nov 30, 2017 0.1150 0.1150 0.1150 0.1150 241,000 +0.00(+0.00%)
Nov 28, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 27, 2017 0.1200 0.1200 0.1150 0.1150 35,960 -0.01(-8.00%)
Nov 24, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Nov 23, 2017 0.1300 0.1300 0.1250 0.1250 15,000 -0.01(-3.85%)
Nov 22, 2017 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Nov 20, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 17, 2017 0.1150 0.1400 0.1150 0.1400 19,500 +0.02(+16.67%)
Nov 16, 2017 0.1150 0.1300 0.1150 0.1200 74,000 +0.00(+0.00%)
Nov 15, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 13, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 10, 2017 0.1150 0.1250 0.1150 0.1250 106,000 +0.00(+0.00%)
Nov 09, 2017 0.1150 0.1250 0.1150 0.1250 201,000 +0.00(+0.00%)
Nov 08, 2017 0.1250 0.1250 0.1250 0.1250 10,100 +0.01(+4.17%)
Nov 07, 2017 0.1150 0.1200 0.1150 0.1200 219,500 +0.00(+0.00%)
Nov 06, 2017 0.1150 0.1200 0.1150 0.1200 25,000 +0.01(+9.09%)
Nov 03, 2017 0.1200 0.1200 0.1100 0.1100 177,500 +0.00(+0.00%)
Nov 02, 2017 0.1150 0.1150 0.1050 0.1100 215,000 -0.01(-8.33%)
Nov 01, 2017 0.1150 0.1200 0.1100 0.1200 43,780 +0.00(+4.35%)
Oct 31, 2017 0.1250 0.1250 0.1150 0.1150 16,500 -0.01(-8.00%)
Oct 27, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 26, 2017 0.1250 0.1250 0.1250 0.1250 14,000 +0.00(+0.00%)
Oct 24, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 23, 2017 0.1300 0.1300 0.1250 0.1300 57,000 -0.01(-3.70%)
Oct 20, 2017 0.1250 0.1350 0.1250 0.1350 177,200 +0.01(+8.00%)
Oct 19, 2017 0.1300 0.1300 0.1200 0.1250 839,000 -0.01(-3.85%)
Oct 16, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 13, 2017 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Oct 10, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 05, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 04, 2017 0.1300 0.1300 0.1250 0.1300 6,000 +0.01(+4.00%)
Oct 03, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Oct 02, 2017 0.1250 0.1250 0.1250 0.1250 26,500 +0.00(+0.00%)
Sep 29, 2017 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Sep 28, 2017 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
Sep 25, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 22, 2017 0.1300 0.1300 0.1250 0.1300 75,000 +0.00(+0.00%)
Sep 20, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 19, 2017 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Sep 18, 2017 0.1500 0.1500 0.1400 0.1450 52,000 +0.00(+0.00%)
Sep 15, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Sep 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 12, 2017 0.1450 0.1500 0.1450 0.1500 36,500 +0.01(+3.45%)
Sep 08, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 05, 2017 0.1550 0.1550 0.1500 0.1500 160,000 +0.00(+0.00%)
Sep 01, 2017 0.1450 0.1500 0.1400 0.1500 98,500 -0.02(-9.09%)
Aug 31, 2017 0.1500 0.1650 0.1500 0.1650 200,000 +0.02(+13.79%)
Aug 30, 2017 0.1450 0.1450 0.1450 0.1450 17,000 -0.01(-3.33%)
Aug 29, 2017 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Aug 28, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Aug 25, 2017 0.1450 0.1450 0.1450 0.1450 20,500 +0.00(+0.00%)
Aug 23, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 21, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 18, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Aug 17, 2017 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Aug 15, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 14, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Aug 11, 2017 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Aug 10, 2017 0.1550 0.1550 0.1550 0.1550 80,000 +0.00(+0.00%)
Aug 09, 2017 0.1500 0.1550 0.1500 0.1550 92,000 -0.01(-3.13%)
Aug 08, 2017 0.1550 0.1600 0.1500 0.1600 31,500 +0.01(+6.67%)
Aug 04, 2017 0.1600 0.1650 0.1450 0.1500 235,500 -0.02(-11.76%)
Aug 03, 2017 0.1500 0.1800 0.1500 0.1700 464,840 +0.03(+17.24%)
Aug 02, 2017 0.1550 0.1550 0.1450 0.1450 20,000 -0.01(-6.45%)
Aug 01, 2017 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Jul 31, 2017 0.1550 0.1600 0.1550 0.1600 16,500 +0.00(+0.00%)
Jul 28, 2017 0.1550 0.1600 0.1550 0.1600 27,500 +0.01(+6.67%)
Jul 27, 2017 0.1600 0.1600 0.1500 0.1500 21,700 -0.03(-16.67%)
Jul 25, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 24, 2017 0.1600 0.1650 0.1600 0.1650 24,500 +0.01(+6.45%)
Jul 21, 2017 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+6.90%)
Jul 20, 2017 0.1550 0.1550 0.1450 0.1450 5,000 +0.00(+0.00%)
Jul 19, 2017 0.1500 0.1500 0.1450 0.1450 15,000 -0.01(-3.33%)
Jul 18, 2017 0.1700 0.1700 0.1500 0.1500 7,000 +0.00(+0.00%)
Jul 17, 2017 0.1400 0.1500 0.1400 0.1500 15,700 +0.01(+7.14%)
Jul 14, 2017 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Jul 12, 2017 0.1450 0.1450 0.1450 250 +0.00(+3.57%)
Jul 11, 2017 0.1550 0.1550 0.1350 0.1400 197,965 -0.00(-3.45%)
Jul 10, 2017 0.1600 0.1600 0.1350 0.1450 225,500 -0.03(-14.71%)
Jul 05, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Jul 03, 2017 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 30, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 29, 2017 0.1600 0.1600 0.1500 0.1500 27,000 +0.00(+0.00%)
Jun 28, 2017 0.1600 0.1600 0.1500 0.1500 10,500 -0.01(-6.25%)
Jun 26, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 22, 2017 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jun 20, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 19, 2017 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Jun 16, 2017 0.1600 0.1600 0.1550 0.1550 11,631 -0.02(-8.82%)
Jun 15, 2017 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Jun 13, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 12, 2017 0.1700 0.1700 0.1450 0.1600 219,232 -0.01(-5.88%)
Jun 09, 2017 0.1750 0.1750 0.1700 0.1700 37,000 -0.00(-2.86%)
Jun 08, 2017 0.1750 0.1750 0.1750 0.1750 1,574 +0.00(+0.00%)
Jun 06, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 02, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 01, 2017 0.1800 0.1800 0.1750 0.1750 131,000 -0.01(-2.78%)
May 31, 2017 0.1800 0.1800 0.1800 0.1800 1,200 +0.00(+0.00%)
May 30, 2017 0.1800 0.1850 0.1800 0.1800 2,600 +0.01(+2.86%)
May 29, 2017 0.1950 0.1950 0.1750 0.1750 49,667 -0.02(-7.89%)
May 26, 2017 0.1800 0.1900 0.1800 0.1900 73,000 +0.02(+8.57%)
May 24, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 23, 2017 0.1850 0.1900 0.1850 0.1850 53,000 +0.00(+0.00%)
May 19, 2017 0.1850 0.1850 0.1850 0.1850 11,500 +0.01(+2.78%)
May 18, 2017 0.1850 0.1850 0.1800 0.1800 80,000 -0.02(-10.00%)
May 17, 2017 0.2000 0.2000 0.2000 0.2000 14,500 +0.02(+8.11%)
May 16, 2017 0.1950 0.1950 0.1850 0.1850 25,000 +0.01(+2.78%)
May 15, 2017 0.1900 0.1900 0.1800 0.1800 26,000 +0.01(+2.86%)
May 10, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 09, 2017 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 08, 2017 0.1850 0.1850 0.1850 0.1850 1,223 +0.01(+5.71%)
May 04, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 03, 2017 0.1850 0.1850 0.1850 0.1850 22,200 +0.01(+2.78%)
May 02, 2017 0.1950 0.1950 0.1800 0.1800 3,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.